OXE Marine AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.175	1.175	1.080	1.140	1.127	58,880
2023-12-01	1.125	1.175	1.105	1.175	1.162	6,057
2023-11-30	1.120	1.125	1.100	1.125	1.113	34,735
2023-11-29	1.130	1.190	1.100	1.120	1.108	11,742
2023-11-28	1.150	1.150	1.110	1.140	1.127	21,446
2023-11-27	1.130	1.140	1.115	1.140	1.127	31,474
2023-11-24	1.200	1.200	1.140	1.165	1.152	14,671
2023-11-23	1.130	1.170	1.125	1.170	1.157	8,078
2023-11-22	1.135	1.180	1.135	1.160	1.147	11,416
2023-11-21	1.110	1.195	1.110	1.155	1.142	12,982
2023-11-20	1.220	1.235	1.110	1.180	1.167	44,940
2023-11-17	1.220	1.220	1.200	1.220	1.206	4,409
2023-11-16	1.200	1.200	1.165	1.195	1.182	2,062
2023-11-15	1.200	1.215	1.170	1.195	1.182	48,620
2023-11-14	1.150	1.200	1.135	1.200	1.187	104,172
2023-11-13	1.145	1.165	1.120	1.165	1.152	57,788
2023-11-10	1.175	1.195	1.025	1.170	1.157	92,650
2023-11-09	1.075	1.165	1.070	1.165	1.152	56,096
2023-11-08	1.155	1.175	1.095	1.145	1.132	13,235
2023-11-07	1.180	1.230	1.140	1.155	1.142	14,459
2023-11-06	1.185	1.240	1.160	1.240	1.226	20,695
2023-11-03	1.245	1.270	1.205	1.255	1.241	3,808
2023-11-02	1.235	1.250	1.220	1.245	1.231	34,272
2023-11-01	1.265	1.265	1.190	1.260	1.246	64,460
2023-10-31	1.240	1.275	1.220	1.265	1.251	39,890
2023-10-30	1.225	1.255	1.150	1.250	1.236	19,530
2023-10-27	1.250	1.250	1.185	1.225	1.211	41,565
2023-10-26	1.200	1.210	1.095	1.175	1.162	39,377
2023-10-25	1.190	1.220	1.190	1.200	1.187	81,729
2023-10-24	1.195	1.195	1.145	1.190	1.177	50,137
2023-10-23	1.090	1.190	1.035	1.190	1.177	80,661
2023-10-20	1.120	1.120	1.015	1.090	1.078	176,099
2023-10-19	1.120	1.165	0.996	1.120	1.108	331,195
2023-10-18	1.250	1.275	1.110	1.165	1.152	169,750
2023-10-17	1.240	1.250	1.155	1.250	1.236	122,117
2023-10-16	1.295	1.295	1.230	1.250	1.236	31,003
2023-10-13	1.220	1.270	1.220	1.225	1.211	68,752
2023-10-12	1.225	1.290	1.160	1.190	1.177	50,299
2023-10-11	1.225	1.295	1.220	1.295	1.281	19,284
2023-10-10	1.250	1.370	1.245	1.270	1.256	236,224
2023-10-09	1.390	1.390	1.280	1.280	1.266	86,058
2023-10-06	1.280	1.400	1.280	1.325	1.310	84,218
2023-10-05	1.190	1.440	1.080	1.280	1.266	554,015
2023-10-04	1.135	1.250	1.050	1.190	1.177	203,670
2023-10-03	1.250	1.495	1.100	1.165	1.152	566,339
2023-10-02	1.295	1.295	1.115	1.145	1.132	269,414
2023-09-28	0.928	0.990	0.882	0.974	0.963	1,934
2023-09-27	1.090	1.090	0.926	0.928	0.918	19,872
2023-09-26	0.960	0.974	0.950	0.974	0.963	2,732
2023-09-25	0.930	1.000	0.894	0.960	0.949	169,628
2023-09-22	1.030	1.030	0.914	0.922	0.912	30,965
2023-09-21	0.978	0.994	0.908	0.960	0.949	29,783
2023-09-20	0.990	0.990	0.908	0.944	0.934	42,364
2023-09-19	0.992	0.992	0.896	0.934	0.924	6,466
2023-09-18	1.050	1.185	0.940	0.992	0.981	103,155
2023-09-15	0.930	1.100	0.868	1.040	1.028	119,786
2023-09-14	0.890	0.944	0.880	0.906	0.896	95,507
2023-09-13	0.900	0.900	0.878	0.880	0.870	7,042
2023-09-12	0.868	0.868	0.834	0.860	0.850	15,642
2023-09-11	0.880	0.972	0.840	0.868	0.858	194,819

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.